New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.61+1.36 (+0.91%)
At close: 04:03PM EST
150.21 -0.40 (-0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119C000650002022-10-25 2:48PM EST65.0066.7581.1082.900.00--10.00%
PG240119C000700002022-11-17 1:58PM EST70.0071.9080.7082.05+6.66+10.21%11447.63%
PG240119C000750002022-09-20 12:04PM EST75.0063.8554.5555.500.00-230.00%
PG240119C000800002022-09-20 12:04PM EST80.0059.2949.8051.150.00-2110.00%
PG240119C000850002022-11-22 9:31AM EST85.0062.750.000.000.00-100.00%
PG240119C000900002022-12-01 11:50AM EST90.0061.800.000.000.00-100.00%
PG240119C000950002022-10-20 8:43AM EST95.0039.0550.3551.550.00-31200.00%
PG240119C001000002022-11-07 11:48AM EST100.0040.3052.9054.700.00-28638.43%
PG240119C001050002022-11-10 10:17AM EST105.0038.7548.7550.150.00-15236.40%
PG240119C001100002022-11-10 2:03PM EST110.0038.0044.2045.950.00-12235.24%
PG240119C001150002022-11-28 3:28PM EST115.0037.300.000.000.00-100.00%
PG240119C001200002022-12-01 3:51PM EST120.0035.900.000.000.00-100.00%
PG240119C001250002022-12-02 10:38AM EST125.0031.950.000.000.00-100.00%
PG240119C001300002022-12-01 11:35AM EST130.0028.000.000.000.00-1800.00%
PG240119C001350002022-11-22 3:55PM EST135.0021.690.000.000.00-200.00%
PG240119C001400002022-12-01 2:00PM EST140.0021.020.000.000.00-300.00%
PG240119C001450002022-12-02 3:50PM EST145.0018.490.000.000.00-100.00%
PG240119C001500002022-12-02 2:08PM EST150.0015.290.000.000.00-1300.00%
PG240119C001550002022-12-02 3:44PM EST155.0012.800.000.000.00-2500.78%
PG240119C001600002022-12-02 1:46PM EST160.0010.400.000.000.00-1201.56%
PG240119C001650002022-12-02 2:28PM EST165.008.750.000.000.00-401.56%
PG240119C001700002022-12-02 1:42PM EST170.006.700.000.000.00-1703.13%
PG240119C001750002022-12-02 3:17PM EST175.005.290.000.000.00-403.13%
PG240119C001800002022-12-01 1:03PM EST180.004.000.000.000.00-203.13%
PG240119C001850002022-12-02 11:48AM EST185.003.250.000.000.00-103.13%
PG240119C001900002022-12-02 11:26AM EST190.002.400.000.000.00-206.25%
PG240119C001950002022-11-29 9:56AM EST195.001.380.000.000.00-406.25%
PG240119C002000002022-11-29 10:09AM EST200.001.020.000.000.00-906.25%
PG240119C002100002022-12-02 3:01PM EST210.000.690.000.000.00-106.25%
PG240119C002200002022-11-28 1:33PM EST220.000.400.000.000.00-206.25%
PG240119C002300002022-11-29 10:04AM EST230.000.280.000.000.00-206.25%
PG240119C002400002022-11-29 9:52AM EST240.000.250.000.000.00-206.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119P000650002022-11-29 9:56AM EST65.000.410.000.000.00-2012.50%
PG240119P000700002022-11-29 10:02AM EST70.000.550.000.000.00-2012.50%
PG240119P000750002022-11-29 10:04AM EST75.000.670.000.000.00-2012.50%
PG240119P000800002022-12-02 11:21AM EST80.000.700.000.000.00-2012.50%
PG240119P000850002022-11-28 1:58PM EST85.000.990.000.000.00-4012.50%
PG240119P000900002022-12-02 10:23AM EST90.001.100.000.000.00-1012.50%
PG240119P000950002022-11-23 10:38AM EST95.001.350.000.000.00-306.25%
PG240119P001000002022-12-02 3:54PM EST100.001.530.000.000.00-2006.25%
PG240119P001050002022-12-01 1:27PM EST105.001.950.000.000.00-3906.25%
PG240119P001100002022-12-01 3:15PM EST110.002.380.000.000.00-4106.25%
PG240119P001150002022-12-02 12:19PM EST115.002.800.000.000.00-706.25%
PG240119P001200002022-12-02 10:12AM EST120.003.600.000.000.00-306.25%
PG240119P001250002022-12-02 10:27AM EST125.004.350.000.000.00-4203.13%
PG240119P001300002022-12-02 3:46PM EST130.005.100.000.000.00-2303.13%
PG240119P001350002022-12-02 3:13PM EST135.006.200.000.000.00-603.13%
PG240119P001400002022-12-02 3:55PM EST140.007.550.000.000.00-1301.56%
PG240119P001450002022-12-02 2:15PM EST145.009.350.000.000.00-5900.78%
PG240119P001500002022-12-02 3:13PM EST150.0011.100.000.000.00-10000.10%
PG240119P001550002022-12-02 3:42PM EST155.0013.400.000.000.00-6300.00%
PG240119P001600002022-12-02 11:19AM EST160.0016.300.000.000.00-800.00%
PG240119P001650002022-11-23 10:08AM EST165.0021.950.000.000.00-200.00%
PG240119P001700002022-07-14 9:32AM EST170.0031.1726.8028.950.00-32026.04%
PG240119P001750002022-06-02 2:39PM EST175.0033.3732.3034.650.00-12429.43%
PG240119P001800002022-11-30 12:30PM EST180.0034.540.000.000.00-200.00%
PG240119P001850002022-05-24 8:38AM EST185.0041.850.000.000.00-130.00%
PG240119P001900002022-05-24 2:39PM EST190.0045.0048.6050.200.00--136.30%
PG240119P001950002022-09-19 8:57AM EST195.0057.1864.0565.450.00-1853.74%
PG240119P002000002022-06-01 12:22PM EST200.0056.3054.6556.150.00-1132.36%
PG240119P002100002022-05-17 12:39PM EST210.0055.7276.6578.300.00-111355.20%
PG240119P002200002022-10-25 2:57PM EST220.0089.1072.8074.100.00-10133.58%
PG240119P002400002022-08-08 2:06PM EST240.0094.87101.85103.600.00-5655.55%